NASDAQ:SAIC | Historical Stock Price | Science Applications International Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.67$42.28$62.34$91.92$135.53$199.842013-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$83.59$99.02221,500——
2021-12-30$84.43$100.02328,100——
2021-12-29$84.39$99.97403,600——
2021-12-28$83.71$99.16320,800——
2021-12-27$83.30$98.68256,800——
2021-12-23$82.44$97.66276,400——
2021-12-22$81.86$96.97246,500——
2021-12-21$82.15$97.31328,200——
2021-12-20$81.39$96.41496,200——
2021-12-17$82.90$98.201,565,600——
2021-12-16$84.16$99.70467,200——
2021-12-15$83.10$98.44480,300——
2021-12-14$82.76$98.04356,500——
2021-12-13$83.38$98.77339,800——
2021-12-10$82.73$98.00340,800——
2021-12-09$83.34$98.72321,200——
2021-12-08$84.84$100.50276,800——
2021-12-07$84.72$100.36537,100——
2021-12-06$85.84$101.69654,700——
2021-12-03$85.56$101.35402,700——
2021-12-02$85.34$101.09283,600——
2021-12-01$82.69$97.95297,700——
2021-11-30$83.89$99.38264,900——
2021-11-29$86.93$102.98228,000——
2021-11-26$87.09$103.17257,000——
2021-11-24$88.14$104.41130,300——
2021-11-23$88.99$105.42144,600——
2021-11-22$88.60$104.95243,900——
2021-11-19$86.85$102.88286,200——
2021-11-18$86.42$102.37343,200——
2021-11-17$87.32$103.44209,600——
2021-11-16$87.69$103.88183,600——
2021-11-15$88.98$105.41140,700——
2021-11-12$89.32$105.81129,900——
2021-11-11$88.74$105.12121,000——
2021-11-10$89.79$106.36173,700——
2021-11-09$89.49$106.01343,700——
2021-11-08$90.44$107.13188,700——
2021-11-05$90.60$107.32172,400——
2021-11-04$90.46$107.16143,300——
2021-11-03$89.98$106.59257,600——
2021-11-02$90.70$107.44247,000——
2021-11-01$91.51$108.40255,200——
2021-10-29$89.78$106.35345,900——
2021-10-28$86.53$102.50256,300——
2021-10-27$85.15$100.87363,900——
2021-10-26$90.04$106.66248,900——
2021-10-25$91.52$108.41236,700——
2021-10-22$91.86$108.82162,500——
2021-10-21$91.10$107.92167,300——
2021-10-20$90.34$107.02116,500——
2021-10-19$89.66$106.21160,200——
2021-10-18$88.91$105.32248,900——
2021-10-15$90.16$106.80213,500——
2021-10-14$89.53$106.06178,100——
2021-10-13$89.00$104.99282,600——
2021-10-12$88.17$104.01166,600——
2021-10-11$87.84$103.62137,200——
2021-10-08$87.95$103.75123,700——
2021-10-07$87.50$103.22227,100——
2021-10-06$86.33$101.84161,400——
2021-10-05$85.75$101.16391,700——
2021-10-04$86.51$102.05220,000——
2021-10-01$85.94$101.38298,700——
2021-09-30$85.56$100.93213,900——
2021-09-29$86.65$102.22244,400——
2021-09-28$86.20$101.69164,300——
2021-09-27$86.79$102.38182,000——
2021-09-24$85.74$101.14158,500——
2021-09-23$84.82$100.06190,800——
2021-09-22$84.00$99.09203,000——
2021-09-21$82.99$97.90305,600——
2021-09-20$83.88$98.95303,800——
2021-09-17$84.41$99.581,079,900——
2021-09-16$84.47$99.65345,700——
2021-09-15$85.84$101.26296,200——
2021-09-14$84.63$99.84275,300——
2021-09-13$86.68$102.25542,600——
2021-09-10$84.26$99.40272,700——
2021-09-09$85.51$100.87308,000——
2021-09-08$86.27$101.77267,700——
2021-09-07$85.06$100.34401,600——
2021-09-03$87.13$102.78600,200——
2021-09-02$85.38$100.72304,900——
2021-09-01$84.12$99.23184,700——
2021-08-31$84.23$99.36166,600——
2021-08-30$84.33$99.48152,400——
2021-08-27$84.74$99.97206,900——
2021-08-26$84.62$99.82209,800——
2021-08-25$83.86$98.93213,500——
2021-08-24$84.02$99.12190,200——
2021-08-23$83.86$98.93200,500——
2021-08-20$83.68$98.71444,800——
2021-08-19$83.17$98.11243,400——
2021-08-18$83.29$98.25176,200——
2021-08-17$85.49$100.85240,100——
2021-08-16$84.43$99.60309,200——
2021-08-13$83.53$98.54243,400——
2021-08-12$82.84$97.72245,100——
2021-08-11$83.16$98.10220,700——
2021-08-10$82.39$97.19369,300——
2021-08-09$82.24$97.02271,000——
2021-08-06$82.52$97.35337,100——
2021-08-05$82.40$97.20321,900——
2021-08-04$82.36$97.16649,000——
2021-08-03$83.69$98.73524,600——
2021-08-02$87.10$102.75283,800——
2021-07-30$87.30$102.98243,500——
2021-07-29$88.16$104.00229,400——
2021-07-28$87.77$103.54149,800——
2021-07-27$87.47$103.19184,100——
2021-07-26$87.76$103.53197,000——
2021-07-23$88.11$103.94226,300——
2021-07-22$87.08$102.73183,200——
2021-07-21$88.11$103.94306,200——
2021-07-20$88.02$103.83287,700——
2021-07-19$86.09$101.56437,800——
2021-07-16$89.23$105.26321,400——
2021-07-15$88.38$104.26184,100——
2021-07-14$88.23$103.65274,400——
2021-07-13$88.36$103.80232,200——
2021-07-12$88.98$104.53304,600——
2021-07-09$88.90$104.43219,000——
2021-07-08$88.13$103.53231,200——
2021-07-07$88.52$103.99269,900——
2021-07-06$87.00$102.20406,300——
2021-07-02$87.29$102.54257,900——
2021-07-01$88.26$103.68431,700——
2021-06-30$87.73$103.06476,700——
2021-06-29$87.76$103.09421,400——
2021-06-28$89.03$104.59410,300——
2021-06-25$91.85$107.90608,700——
2021-06-24$90.50$106.31330,300——
2021-06-23$91.25$107.19312,300——
2021-06-22$92.51$108.67183,500——
2021-06-21$92.61$108.79221,800——
2021-06-18$91.58$107.581,137,600——
2021-06-17$93.42$109.74270,700——
2021-06-16$93.80$110.19191,600——
2021-06-15$94.45$110.95152,500——
2021-06-14$93.83$110.22289,000——
2021-06-11$93.94$110.35261,400——
2021-06-10$93.75$110.13311,900——
2021-06-09$92.17$108.27300,700——
2021-06-08$92.31$108.44433,100——
2021-06-07$92.65$108.84332,100——
2021-06-04$93.84$110.24559,500——
2021-06-03$91.81$107.85381,100——
2021-06-02$91.59$107.59393,400——
2021-06-01$90.67$106.51328,600——
2021-05-28$89.86$105.56420,700——
2021-05-27$88.95$104.49798,200——
2021-05-26$89.16$104.74340,900——
2021-05-25$88.96$104.50332,600——
2021-05-24$89.78$105.47425,800——
2021-05-21$88.68$104.17775,400——
2021-05-20$87.81$103.15285,800——
2021-05-19$86.83$102.00523,100——
2021-05-18$88.68$104.17330,500——
2021-05-17$88.64$104.13471,200——
2021-05-14$88.21$103.62322,200——
2021-05-13$87.73$103.06591,400——
2021-05-12$87.41$102.68375,200——
2021-05-11$88.91$104.44256,400——
2021-05-10$90.31$106.09273,800——
2021-05-07$90.30$106.08269,400——
2021-05-06$88.62$104.10377,400——
2021-05-05$89.24$104.83407,600——
2021-05-04$90.68$106.52320,400——
2021-05-03$90.08$105.82317,000——
2021-04-30$89.42$105.04387,300——
2021-04-29$89.42$105.04316,400——
2021-04-28$88.21$103.62361,200——
2021-04-27$88.01$103.39477,600——
2021-04-26$87.27$102.52331,000——
2021-04-23$87.37$102.64328,000——
2021-04-22$87.22$102.46339,800——
2021-04-21$87.74$103.07255,000——
2021-04-20$88.09$103.48381,700——
2021-04-19$88.56$104.03335,200——
2021-04-16$88.29$103.72428,800——
2021-04-15$87.77$103.11268,300——
2021-04-14$86.73$101.45430,200——
2021-04-13$86.07$100.68356,800——
2021-04-12$86.00$100.59474,800——
2021-04-09$85.19$99.65305,300——
2021-04-08$86.21$100.84581,200——
2021-04-07$84.41$98.74635,800——
2021-04-06$83.44$97.60408,400——
2021-04-05$85.00$99.43696,600——
2021-04-01$82.60$96.62441,300——
2021-03-31$83.59$97.78593,300——
2021-03-30$83.49$97.66701,200——
2021-03-29$82.30$96.27984,400——
2021-03-26$80.00$93.583,511,800——
2021-03-25$95.89$112.16429,900——
2021-03-24$94.83$110.92527,700——
2021-03-23$95.73$111.98333,200——
2021-03-22$96.30$112.64409,100——
2021-03-19$96.17$112.491,065,300——
2021-03-18$97.04$113.51323,900——
2021-03-17$95.99$112.28337,400——
2021-03-16$94.73$110.81335,200——
2021-03-15$96.05$112.35287,900——
2021-03-12$94.04$110.00371,700——
2021-03-11$92.84$108.60478,500——
2021-03-10$91.05$106.50357,700——
2021-03-09$89.75$104.98340,700——
2021-03-08$88.46$103.47326,900——
2021-03-05$88.26$103.24380,100——
2021-03-04$86.08$100.69480,000——
2021-03-03$86.04$100.64431,000——
2021-03-02$86.40$101.06477,200——
2021-03-01$89.76$104.99367,400——
2021-02-26$86.13$100.751,019,200——
2021-02-25$87.63$102.50500,300——
2021-02-24$91.20$106.68427,900——
2021-02-23$91.98$107.59443,300——
2021-02-22$93.59$109.47300,400——
2021-02-19$92.87$108.63312,600——
2021-02-18$93.36$109.20210,000——
2021-02-17$94.78$110.87245,100——
2021-02-16$94.01$109.96193,200——
2021-02-12$96.23$112.56169,600——
2021-02-11$97.84$114.44433,100——
2021-02-10$96.86$113.30265,400——
2021-02-09$98.11$114.76373,800——
2021-02-08$95.92$112.20238,500——
2021-02-05$95.25$111.41354,000——
2021-02-04$95.24$111.40285,700——
2021-02-03$93.77$109.68348,400——
2021-02-02$94.27$110.27372,900——
2021-02-01$94.95$111.06392,000——
2021-01-29$96.03$112.33374,800——
2021-01-28$100.17$117.17499,300——
2021-01-27$103.10$120.60575,700——
2021-01-26$100.91$118.04405,500——
2021-01-25$101.48$118.70267,200——
2021-01-22$100.90$118.02196,200——
2021-01-21$100.06$117.04283,500——
2021-01-20$101.01$118.15348,100——
2021-01-19$100.12$117.11321,300——
2021-01-15$98.31$114.99297,600——
2021-01-14$96.86$113.30359,600——
2021-01-13$95.00$110.69340,700——
2021-01-12$95.50$111.27358,800——
2021-01-11$93.76$109.24233,900——
2021-01-08$95.22$110.95445,900——
2021-01-07$95.56$111.34531,200——
2021-01-06$95.02$110.71798,000——
2021-01-05$93.18$108.57500,800——
2021-01-04$92.64$107.94507,900——